Enersense International Oyj (FRA:42U)
Germany
· Delayed Price · Currency is EUR 3.820
+0.030 (0.79%)
At close: Dec 4, 2025
FRA:42U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.58 | 3.91 | 3.58 | 3.88 | 3.88 | 1.57% | - |
| Dec 4, 2025 | 3.52 | 3.84 | 3.52 | 3.82 | 3.82 | 0.79% | - |
| Dec 3, 2025 | 3.53 | 3.79 | 3.53 | 3.79 | 3.79 | -0.52% | - |
| Dec 2, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.87% | - |
| Dec 1, 2025 | 3.60 | 3.81 | 3.60 | 3.74 | 3.74 | -1.32% | - |
| Nov 28, 2025 | 3.65 | 3.93 | 3.65 | 3.79 | 3.79 | -4.29% | - |
| Nov 27, 2025 | 3.74 | 4.04 | 3.74 | 3.96 | 3.96 | -1.98% | - |
| Nov 26, 2025 | 3.80 | 4.10 | 3.80 | 4.04 | 4.04 | -1.94% | - |
| Nov 25, 2025 | 3.96 | 4.22 | 3.96 | 4.12 | 4.12 | - | - |
| Nov 24, 2025 | 3.78 | 4.12 | 3.78 | 4.12 | 4.12 | 2.74% | - |
| Nov 21, 2025 | 3.90 | 4.08 | 3.90 | 4.01 | 4.01 | -1.72% | - |
| Nov 20, 2025 | 3.89 | 4.17 | 3.89 | 4.08 | 4.08 | -1.45% | - |
| Nov 19, 2025 | 3.70 | 4.14 | 3.70 | 4.14 | 4.14 | 5.61% | - |
| Nov 18, 2025 | 3.87 | 4.05 | 3.87 | 3.92 | 3.92 | -2.49% | - |
| Nov 17, 2025 | 3.84 | 4.18 | 3.84 | 4.02 | 4.02 | -0.25% | - |
| Nov 14, 2025 | 3.85 | 4.09 | 3.85 | 4.03 | 4.03 | -2.66% | - |
| Nov 13, 2025 | 3.97 | 4.27 | 3.97 | 4.14 | 4.14 | -4.61% | - |
| Nov 12, 2025 | 4.11 | 4.39 | 4.11 | 4.34 | 4.34 | -0.91% | - |
| Nov 11, 2025 | 4.03 | 4.45 | 4.03 | 4.38 | 4.38 | 1.15% | - |
| Nov 10, 2025 | 3.93 | 4.39 | 3.93 | 4.33 | 4.33 | 2.12% | - |
| Nov 7, 2025 | 3.93 | 4.24 | 3.93 | 4.24 | 4.24 | -0.47% | - |
| Nov 6, 2025 | 4.03 | 4.37 | 4.03 | 4.26 | 4.26 | -2.52% | - |
| Nov 5, 2025 | 4.07 | 4.39 | 4.07 | 4.37 | 4.37 | 1.86% | - |
| Nov 4, 2025 | 4.13 | 4.47 | 4.13 | 4.29 | 4.29 | -3.81% | - |
| Nov 3, 2025 | 4.06 | 4.46 | 4.06 | 4.46 | 4.46 | 5.44% | - |
| Oct 31, 2025 | 4.00 | 4.42 | 4.00 | 4.23 | 4.23 | 0.24% | - |
| Oct 30, 2025 | 3.75 | 4.22 | 3.75 | 4.22 | 4.22 | 5.50% | - |
| Oct 29, 2025 | 3.73 | 4.07 | 3.73 | 4.00 | 4.00 | 0.25% | - |
| Oct 28, 2025 | 3.78 | 4.06 | 3.78 | 3.99 | 3.99 | -0.99% | - |
| Oct 27, 2025 | 3.67 | 4.03 | 3.67 | 4.03 | 4.03 | 1.77% | - |
| Oct 24, 2025 | 3.70 | 3.96 | 3.70 | 3.96 | 3.96 | - | - |
| Oct 23, 2025 | 3.65 | 3.96 | 3.65 | 3.96 | 3.96 | 1.02% | - |
| Oct 22, 2025 | 3.70 | 3.92 | 3.70 | 3.92 | 3.92 | -0.76% | - |
| Oct 21, 2025 | 3.64 | 3.95 | 3.64 | 3.95 | 3.95 | 0.51% | - |
| Oct 20, 2025 | 3.69 | 3.97 | 3.69 | 3.93 | 3.93 | 0.26% | - |
| Oct 17, 2025 | 3.70 | 3.96 | 3.70 | 3.92 | 3.92 | -0.51% | - |
| Oct 16, 2025 | 3.66 | 3.94 | 3.66 | 3.94 | 3.94 | - | - |
| Oct 15, 2025 | 3.66 | 3.94 | 3.66 | 3.94 | 3.94 | 0.25% | - |
| Oct 14, 2025 | 3.70 | 3.93 | 3.70 | 3.93 | 3.93 | - | - |
| Oct 13, 2025 | 3.61 | 3.93 | 3.61 | 3.93 | 3.93 | 1.29% | - |
| Oct 10, 2025 | 3.61 | 3.89 | 3.61 | 3.88 | 3.88 | -0.26% | - |
| Oct 9, 2025 | 3.68 | 3.98 | 3.68 | 3.89 | 3.89 | -1.02% | - |
| Oct 8, 2025 | 3.65 | 3.93 | 3.65 | 3.93 | 3.93 | 0.26% | - |
| Oct 7, 2025 | 3.64 | 3.96 | 3.64 | 3.92 | 3.92 | 1.03% | - |
| Oct 6, 2025 | 4.00 | 4.00 | 3.85 | 3.88 | 3.88 | 0.78% | 679 |
| Oct 3, 2025 | 3.63 | 3.91 | 3.63 | 3.85 | 3.85 | -1.28% | - |
| Oct 2, 2025 | 3.58 | 3.99 | 3.58 | 3.90 | 3.90 | -3.70% | - |
| Oct 1, 2025 | 3.72 | 4.05 | 3.72 | 4.05 | 4.05 | 3.05% | - |
| Sep 30, 2025 | 3.61 | 3.93 | 3.61 | 3.93 | 3.93 | 1.29% | - |
| Sep 29, 2025 | 3.71 | 3.94 | 3.71 | 3.88 | 3.88 | -3.48% | - |
| Sep 26, 2025 | 3.62 | 4.02 | 3.62 | 4.02 | 4.02 | 2.55% | - |
| Sep 25, 2025 | 3.55 | 3.92 | 3.55 | 3.92 | 3.92 | 3.43% | - |
| Sep 24, 2025 | 3.52 | 3.79 | 3.52 | 3.79 | 3.79 | 1.07% | - |
| Sep 23, 2025 | 3.47 | 3.76 | 3.47 | 3.75 | 3.75 | 4.17% | - |
| Sep 22, 2025 | 3.37 | 3.62 | 3.37 | 3.60 | 3.60 | 0.84% | - |
| Sep 19, 2025 | 3.20 | 3.57 | 3.20 | 3.57 | 3.57 | 5.62% | - |
| Sep 18, 2025 | 3.13 | 3.38 | 3.13 | 3.38 | 3.38 | 0.60% | - |
| Sep 17, 2025 | 3.18 | 3.42 | 3.18 | 3.36 | 3.36 | 0.60% | - |
| Sep 16, 2025 | 3.09 | 3.34 | 3.09 | 3.34 | 3.34 | 1.52% | - |
| Sep 15, 2025 | 3.05 | 3.29 | 3.05 | 3.29 | 3.29 | - | - |
| Sep 12, 2025 | 3.01 | 3.29 | 3.01 | 3.29 | 3.29 | 0.92% | - |
| Sep 11, 2025 | 3.11 | 3.35 | 3.11 | 3.26 | 3.26 | -1.81% | - |
| Sep 10, 2025 | 3.14 | 3.39 | 3.14 | 3.32 | 3.32 | -2.64% | - |
| Sep 9, 2025 | 3.09 | 3.41 | 3.09 | 3.41 | 3.41 | 2.71% | - |
| Sep 8, 2025 | 3.03 | 3.33 | 3.03 | 3.32 | 3.32 | 1.22% | - |
| Sep 5, 2025 | 2.91 | 3.28 | 2.91 | 3.28 | 3.28 | 4.46% | - |
| Sep 4, 2025 | 3.04 | 3.26 | 3.04 | 3.14 | 3.14 | -3.68% | - |
| Sep 3, 2025 | 3.01 | 3.30 | 3.01 | 3.26 | 3.26 | -0.31% | - |
| Sep 2, 2025 | 3.12 | 3.67 | 3.12 | 3.27 | 3.27 | -2.97% | 529 |
| Sep 1, 2025 | 3.11 | 3.44 | 3.11 | 3.37 | 3.37 | 1.51% | - |
| Aug 29, 2025 | 3.01 | 3.32 | 3.01 | 3.32 | 3.32 | 2.79% | - |
| Aug 28, 2025 | 2.94 | 3.23 | 2.94 | 3.23 | 3.23 | 1.89% | - |
| Aug 27, 2025 | 2.84 | 3.17 | 2.84 | 3.17 | 3.17 | 1.93% | - |
| Aug 26, 2025 | 2.88 | 3.11 | 2.88 | 3.11 | 3.11 | 1.97% | - |
| Aug 25, 2025 | 2.82 | 3.05 | 2.82 | 3.05 | 3.05 | 1.33% | - |
| Aug 22, 2025 | 2.82 | 3.04 | 2.82 | 3.01 | 3.01 | 0.67% | - |
| Aug 21, 2025 | 2.76 | 2.99 | 2.76 | 2.99 | 2.99 | 0.67% | - |
| Aug 20, 2025 | 2.78 | 2.99 | 2.78 | 2.97 | 2.97 | -0.34% | - |
| Aug 19, 2025 | 2.81 | 2.98 | 2.81 | 2.98 | 2.98 | -1.00% | - |
| Aug 18, 2025 | 2.87 | 3.06 | 2.87 | 3.01 | 3.01 | -3.22% | - |
| Aug 15, 2025 | 2.84 | 3.13 | 2.84 | 3.11 | 3.11 | 1.97% | - |
| Aug 14, 2025 | 2.71 | 3.05 | 2.71 | 3.05 | 3.05 | 5.90% | - |
| Aug 13, 2025 | 2.56 | 2.88 | 2.56 | 2.88 | 2.88 | 6.27% | - |
| Aug 12, 2025 | 2.44 | 2.71 | 2.44 | 2.71 | 2.71 | 3.44% | - |
| Aug 11, 2025 | 2.50 | 2.62 | 2.50 | 2.62 | 2.62 | -1.13% | - |
| Aug 8, 2025 | 2.38 | 2.65 | 2.38 | 2.65 | 2.65 | 4.33% | - |
| Aug 7, 2025 | 2.49 | 2.54 | 2.49 | 2.54 | 2.54 | -5.22% | - |
| Aug 6, 2025 | 2.52 | 2.68 | 2.52 | 2.68 | 2.68 | 1.13% | - |
| Aug 5, 2025 | 2.52 | 2.69 | 2.52 | 2.65 | 2.65 | -0.75% | - |
| Aug 4, 2025 | 2.53 | 2.73 | 2.53 | 2.67 | 2.67 | -2.55% | - |
| Aug 1, 2025 | 2.54 | 2.78 | 2.54 | 2.74 | 2.74 | -0.72% | - |
| Jul 31, 2025 | 2.55 | 2.76 | 2.55 | 2.76 | 2.76 | 1.10% | - |
| Jul 30, 2025 | 2.49 | 2.73 | 2.49 | 2.73 | 2.73 | 2.25% | - |
| Jul 29, 2025 | 2.82 | 2.82 | 2.67 | 2.67 | 2.67 | -2.20% | 955 |
| Jul 21, 2025 | 2.53 | 2.73 | 2.53 | 2.73 | 2.73 | 0.37% | - |
| Jul 18, 2025 | 2.45 | 2.72 | 2.45 | 2.72 | 2.72 | 3.03% | - |
| Jul 17, 2025 | 2.47 | 2.64 | 2.47 | 2.64 | 2.64 | - | - |
| Jul 16, 2025 | 2.36 | 2.64 | 2.36 | 2.64 | 2.64 | 3.94% | - |
| Jul 15, 2025 | 2.36 | 2.54 | 2.36 | 2.54 | 2.54 | 1.60% | - |
| Jul 14, 2025 | 2.43 | 2.56 | 2.43 | 2.50 | 2.50 | -0.79% | - |